Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.760 | 5.770 | 5.520 | 5.520 | 6,754 | -0.15(-2.65%) |
Apr 29, 2014 | 5.630 | 6.070 | 5.561 | 5.670 | 32,031 | +0.04(+0.71%) |
Apr 28, 2014 | 6.190 | 6.480 | 5.570 | 5.630 | 41,149 | -0.87(-13.37%) |
Apr 25, 2014 | 6.640 | 6.760 | 6.480 | 6.499 | 14,715 | -0.11(-1.68%) |
Apr 24, 2014 | 6.550 | 6.780 | 6.500 | 6.610 | 37,000 | -0.04(-0.60%) |
Apr 23, 2014 | 7.050 | 7.050 | 6.500 | 6.650 | 27,230 | -0.34(-4.86%) |
Apr 22, 2014 | 6.640 | 7.050 | 6.640 | 6.990 | 6,067 | +0.40(+6.07%) |
Apr 21, 2014 | 6.760 | 6.770 | 6.590 | 6.590 | 815 | -0.03(-0.45%) |
Apr 17, 2014 | 6.770 | 6.620 | 6.620 | 6.620 | 5,600 | +0.06(+0.91%) |
Apr 16, 2014 | 6.580 | 6.672 | 6.550 | 6.560 | 827 | +0.12(+1.89%) |
Apr 15, 2014 | 6.529 | 6.650 | 6.439 | 6.439 | 4,381 | -0.31(-4.61%) |
Apr 14, 2014 | 6.900 | 6.900 | 6.750 | 6.750 | 636 | -0.18(-2.60%) |
Apr 11, 2014 | 6.660 | 6.930 | 6.610 | 6.930 | 4,163 | +0.18(+2.67%) |
Apr 10, 2014 | 7.030 | 7.030 | 6.750 | 6.750 | 5,062 | -0.30(-4.25%) |
Apr 09, 2014 | 6.800 | 7.050 | 6.720 | 7.050 | 9,076 | +0.35(+5.22%) |
Apr 08, 2014 | 6.700 | 6.990 | 6.700 | 6.700 | 4,968 | -0.04(-0.59%) |
Apr 07, 2014 | 6.940 | 7.280 | 6.690 | 6.740 | 22,972 | -0.11(-1.61%) |
Apr 04, 2014 | 6.780 | 6.959 | 6.700 | 6.850 | 24,270 | +0.05(+0.74%) |
Apr 03, 2014 | 6.620 | 6.960 | 6.600 | 6.800 | 25,795 | +0.19(+2.87%) |
Apr 02, 2014 | 6.540 | 6.713 | 6.330 | 6.610 | 4,537 | -0.11(-1.64%) |
Apr 01, 2014 | 6.610 | 6.720 | 6.330 | 6.720 | 4,025 | +0.03(+0.45%) |
Mar 31, 2014 | 6.450 | 6.780 | 6.440 | 6.690 | 27,308 | +0.20(+3.08%) |
Mar 28, 2014 | 6.250 | 6.490 | 6.200 | 6.490 | 3,590 | +0.29(+4.68%) |
Mar 27, 2014 | 5.930 | 6.200 | 5.820 | 6.200 | 5,702 | +0.06(+0.98%) |
Mar 26, 2014 | 6.492 | 6.492 | 6.000 | 6.140 | 5,640 | -0.01(-0.16%) |
Mar 25, 2014 | 6.080 | 6.520 | 6.050 | 6.150 | 27,396 | -0.06(-0.94%) |
Mar 24, 2014 | 6.680 | 6.680 | 5.700 | 6.208 | 20,270 | -0.34(-5.21%) |
Mar 21, 2014 | 6.480 | 7.000 | 6.390 | 6.550 | 10,955 | +0.37(+5.99%) |
Mar 20, 2014 | 6.150 | 6.470 | 6.150 | 6.180 | 22,932 | -0.07(-1.12%) |
Mar 19, 2014 | 5.990 | 6.260 | 5.990 | 6.250 | 11,422 | +0.31(+5.22%) |
Mar 18, 2014 | 5.970 | 6.221 | 5.940 | 5.940 | 15,630 | +0.05(+0.85%) |
Mar 17, 2014 | 6.000 | 6.000 | 5.700 | 5.890 | 1,693 | -0.10(-1.67%) |
Mar 14, 2014 | 5.900 | 6.020 | 5.710 | 5.990 | 9,880 | +0.11(+1.87%) |
Mar 13, 2014 | 5.900 | 6.100 | 5.780 | 5.880 | 18,240 | -0.09(-1.51%) |
Mar 12, 2014 | 5.850 | 5.970 | 5.740 | 5.970 | 6,772 | +0.00(+0.00%) |
Mar 11, 2014 | 5.700 | 5.980 | 5.700 | 5.970 | 37,113 | +0.37(+6.61%) |
Mar 10, 2014 | 5.530 | 5.600 | 5.530 | 5.600 | 3,186 | -0.20(-3.45%) |
Mar 07, 2014 | 5.630 | 5.800 | 5.530 | 5.800 | 8,148 | -0.04(-0.69%) |
Mar 06, 2014 | 5.790 | 5.850 | 5.790 | 5.840 | 2,585 | +0.05(+0.86%) |
Mar 05, 2014 | 5.789 | 5.790 | 5.690 | 5.790 | 3,373 | +0.00(+0.00%) |
Mar 04, 2014 | 5.700 | 5.790 | 5.666 | 5.790 | 6,054 | +0.14(+2.48%) |
Mar 03, 2014 | 5.790 | 5.790 | 5.650 | 5.650 | 22,930 | -0.26(-4.40%) |
Feb 28, 2014 | 5.890 | 5.940 | 5.850 | 5.910 | 6,143 | +0.04(+0.68%) |
Feb 27, 2014 | 5.800 | 5.999 | 5.800 | 5.870 | 13,069 | +0.06(+1.03%) |
Feb 25, 2014 | 5.810 | 5.810 | 5.810 | 5.810 | 0 | -0.21(-3.42%) |
Feb 24, 2014 | 5.800 | 6.080 | 5.800 | 6.016 | 10,863 | +0.11(+1.79%) |
Feb 21, 2014 | 6.060 | 6.080 | 5.820 | 5.910 | 10,166 | -0.24(-3.90%) |
Feb 20, 2014 | 6.000 | 6.170 | 6.000 | 6.150 | 20,067 | +0.08(+1.32%) |
Feb 19, 2014 | 6.020 | 6.580 | 6.020 | 6.070 | 71,977 | +0.05(+0.83%) |
Feb 18, 2014 | 5.900 | 6.200 | 5.800 | 6.020 | 92,086 | +0.07(+1.18%) |
Feb 14, 2014 | 5.760 | 5.950 | 5.950 | 5.950 | 35,600 | +0.18(+3.12%) |
Feb 13, 2014 | 5.750 | 5.900 | 5.740 | 5.770 | 54,228 | -0.09(-1.54%) |
Feb 12, 2014 | 5.690 | 6.000 | 5.690 | 5.860 | 50,693 | +0.11(+1.91%) |
Feb 11, 2014 | 5.640 | 5.770 | 5.640 | 5.750 | 8,028 | -0.04(-0.69%) |
Feb 10, 2014 | 5.880 | 6.000 | 5.640 | 5.790 | 27,606 | -0.15(-2.53%) |
Feb 07, 2014 | 6.010 | 6.050 | 5.770 | 5.940 | 23,850 | -0.06(-1.00%) |
Feb 06, 2014 | 6.000 | 6.180 | 5.550 | 6.000 | 77,803 | +0.16(+2.74%) |
Feb 05, 2014 | 5.500 | 6.130 | 5.400 | 5.840 | 239,016 | +0.49(+9.16%) |
Feb 04, 2014 | 5.160 | 5.360 | 5.150 | 5.350 | 11,195 | +0.19(+3.72%) |
Feb 03, 2014 | 5.050 | 5.180 | 5.030 | 5.158 | 7,065 | +0.04(+0.74%) |
Jan 31, 2014 | 5.060 | 5.160 | 5.060 | 5.120 | 7,771 | -0.05(-0.97%) |
Jan 30, 2014 | 5.240 | 5.340 | 5.150 | 5.170 | 9,410 | +0.01(+0.19%) |
Jan 29, 2014 | 5.090 | 5.200 | 5.090 | 5.160 | 6,117 | -0.04(-0.77%) |
Jan 28, 2014 | 5.030 | 5.200 | 5.030 | 5.200 | 3,346 | +0.15(+2.97%) |
Jan 27, 2014 | 5.110 | 5.110 | 5.030 | 5.050 | 9,000 | -0.10(-1.94%) |
Jan 24, 2014 | 5.150 | 5.170 | 5.050 | 5.150 | 7,889 | +0.00(+0.02%) |
Jan 23, 2014 | 5.030 | 5.149 | 5.030 | 5.149 | 2,508 | +0.05(+0.96%) |
Jan 22, 2014 | 5.110 | 5.110 | 5.050 | 5.100 | 38,461 | +0.03(+0.59%) |
Jan 21, 2014 | 5.100 | 5.150 | 4.950 | 5.070 | 19,192 | -0.08(-1.62%) |
Jan 17, 2014 | 5.090 | 5.154 | 5.154 | 5.154 | 2,100 | -0.01(-0.13%) |
Jan 16, 2014 | 5.170 | 5.170 | 5.090 | 5.160 | 6,444 | +0.02(+0.39%) |
Jan 15, 2014 | 5.280 | 5.260 | 5.070 | 5.140 | 5,883 | -0.14(-2.65%) |
Jan 14, 2014 | 5.310 | 5.320 | 5.180 | 5.280 | 6,207 | +0.03(+0.48%) |
Jan 13, 2014 | 5.340 | 5.340 | 5.160 | 5.255 | 4,026 | +0.06(+1.25%) |
Jan 10, 2014 | 5.450 | 5.450 | 5.100 | 5.190 | 19,598 | -0.06(-1.14%) |
Jan 09, 2014 | 5.440 | 5.440 | 5.250 | 5.250 | 3,832 | -0.19(-3.51%) |
Jan 08, 2014 | 5.300 | 5.441 | 5.300 | 5.441 | 1,678 | +0.18(+3.44%) |
Jan 07, 2014 | 5.300 | 5.300 | 5.260 | 5.260 | 201 | +0.03(+0.57%) |
Jan 06, 2014 | 5.300 | 5.300 | 5.210 | 5.230 | 9,444 | +0.01(+0.19%) |
Jan 03, 2014 | 5.300 | 5.300 | 5.180 | 5.220 | 5,001 | -0.07(-1.33%) |
Jan 02, 2014 | 5.380 | 5.530 | 5.163 | 5.290 | 41,795 | -0.01(-0.19%) |
Dec 31, 2013 | 5.100 | 5.300 | 5.300 | 5.300 | 74,600 | +0.08(+1.53%) |
Dec 30, 2013 | 5.190 | 5.230 | 5.070 | 5.220 | 6,201 | +0.07(+1.36%) |
Dec 27, 2013 | 5.280 | 5.890 | 5.000 | 5.150 | 104,021 | +0.02(+0.39%) |
Dec 26, 2013 | 5.290 | 5.290 | 5.130 | 5.130 | 994 | +0.07(+1.38%) |
Dec 24, 2013 | 5.150 | 5.150 | 5.000 | 5.060 | 1,800 | -0.04(-0.84%) |
Dec 23, 2013 | 4.900 | 5.400 | 4.890 | 5.103 | 33,504 | +0.09(+1.85%) |
Dec 20, 2013 | 5.000 | 5.190 | 5.000 | 5.010 | 4,801 | -0.12(-2.34%) |
Dec 19, 2013 | 4.900 | 5.200 | 4.850 | 5.130 | 83,195 | +0.28(+5.77%) |
Dec 18, 2013 | 4.810 | 4.919 | 4.810 | 4.850 | 5,045 | +0.02(+0.41%) |
Dec 17, 2013 | 4.820 | 4.850 | 4.820 | 4.830 | 4,143 | +0.01(+0.21%) |
Dec 16, 2013 | 4.870 | 4.870 | 4.820 | 4.820 | 2,809 | -0.10(-2.03%) |
Dec 13, 2013 | 4.980 | 5.060 | 4.760 | 4.920 | 8,652 | +0.08(+1.65%) |
Dec 12, 2013 | 4.930 | 4.930 | 4.760 | 4.840 | 7,148 | -0.01(-0.21%) |
Dec 11, 2013 | 5.230 | 5.230 | 4.850 | 4.850 | 35,538 | -0.30(-5.83%) |
Dec 10, 2013 | 5.190 | 5.190 | 5.000 | 5.150 | 7,338 | +0.06(+1.18%) |
Dec 09, 2013 | 4.840 | 5.450 | 4.840 | 5.090 | 72,235 | +0.34(+7.16%) |
Dec 06, 2013 | 4.830 | 4.830 | 4.555 | 4.750 | 0 | -0.04(-0.84%) |
Dec 05, 2013 | 4.920 | 4.920 | 4.688 | 4.790 | 0 | -0.07(-1.44%) |
Dec 04, 2013 | 4.750 | 5.020 | 4.540 | 4.860 | 0 | +0.09(+1.89%) |
Dec 03, 2013 | 4.740 | 4.780 | 4.560 | 4.770 | 0 | +0.23(+5.07%) |
Dec 02, 2013 | 4.590 | 4.800 | 4.450 | 4.540 | 0 | -0.06(-1.30%) |
Nov 29, 2013 | 4.900 | 4.920 | 4.600 | 4.600 | 0 | -0.33(-6.73%) |
Nov 27, 2013 | 5.040 | 5.080 | 4.700 | 4.932 | 0 | -0.10(-1.95%) |
Nov 26, 2013 | 4.960 | 5.050 | 4.490 | 5.030 | 0 | +0.21(+4.36%) |
Nov 25, 2013 | 5.050 | 5.110 | 4.750 | 4.820 | 0 | -0.13(-2.63%) |
Nov 22, 2013 | 4.960 | 5.080 | 4.500 | 4.950 | 0 | +0.12(+2.48%) |
Nov 21, 2013 | 5.030 | 5.080 | 4.800 | 4.830 | 0 | -0.02(-0.41%) |
Nov 20, 2013 | 4.930 | 5.170 | 4.850 | 4.850 | 0 | +0.00(+0.00%) |
Nov 19, 2013 | 4.790 | 5.240 | 4.790 | 4.850 | 0 | +0.42(+9.46%) |
Nov 18, 2013 | 4.430 | 4.431 | 4.430 | 4.431 | 0 | -0.24(-5.12%) |
Nov 15, 2013 | 4.743 | 4.743 | 4.430 | 4.670 | 0 | -0.08(-1.68%) |
Nov 14, 2013 | 4.450 | 4.750 | 4.450 | 4.750 | 0 | +0.35(+7.93%) |
Nov 13, 2013 | 4.401 | 4.401 | 4.401 | 4.401 | 0 | +0.03(+0.71%) |
Nov 11, 2013 | 4.230 | 4.370 | 4.370 | 4.370 | 7,800 | +0.15(+3.55%) |
Nov 08, 2013 | 4.489 | 4.490 | 4.220 | 4.220 | 0 | -0.13(-2.99%) |
Nov 07, 2013 | 4.300 | 4.470 | 4.300 | 4.350 | 0 | -0.08(-1.81%) |
Nov 06, 2013 | 4.215 | 4.450 | 4.215 | 4.430 | 0 | +0.23(+5.48%) |
Nov 05, 2013 | 4.400 | 4.400 | 4.130 | 4.200 | 0 | -0.25(-5.62%) |
Nov 04, 2013 | 4.454 | 4.454 | 4.450 | 4.450 | 0 | -0.02(-0.45%) |
Nov 01, 2013 | 4.315 | 4.500 | 4.315 | 4.470 | 0 | +0.02(+0.45%) |
Oct 31, 2013 | 4.150 | 4.482 | 4.000 | 4.450 | 0 | +0.35(+8.54%) |
Oct 30, 2013 | 4.300 | 4.300 | 4.060 | 4.100 | 0 | -0.20(-4.65%) |
Oct 29, 2013 | 4.500 | 4.500 | 4.210 | 4.300 | 0 | -0.13(-2.93%) |
Oct 28, 2013 | 4.490 | 4.700 | 4.380 | 4.430 | 0 | -0.02(-0.45%) |
Oct 25, 2013 | 4.640 | 4.660 | 4.430 | 4.450 | 0 | +0.13(+3.01%) |
Oct 24, 2013 | 4.540 | 4.580 | 4.230 | 4.320 | 0 | -0.18(-4.00%) |
Oct 23, 2013 | 4.800 | 4.800 | 4.150 | 4.500 | 0 | -0.44(-8.91%) |
Oct 22, 2013 | 4.850 | 4.950 | 4.800 | 4.940 | 0 | +0.15(+3.13%) |
Oct 21, 2013 | 4.950 | 4.950 | 4.780 | 4.790 | 0 | -0.31(-6.08%) |
Oct 18, 2013 | 5.070 | 5.130 | 5.050 | 5.100 | 4,210 | -0.05(-0.97%) |
Oct 17, 2013 | 5.190 | 5.190 | 4.950 | 5.150 | 0 | -0.03(-0.58%) |
Oct 16, 2013 | 4.880 | 5.400 | 4.694 | 5.180 | 0 | +0.18(+3.60%) |
Oct 15, 2013 | 4.750 | 5.000 | 4.560 | 5.000 | 0 | +0.25(+5.26%) |
Oct 14, 2013 | 4.830 | 4.850 | 4.490 | 4.750 | 0 | -0.13(-2.66%) |
Oct 11, 2013 | 5.000 | 5.064 | 4.880 | 4.880 | 0 | -0.03(-0.61%) |
Oct 10, 2013 | 5.050 | 5.050 | 4.900 | 4.910 | 0 | +0.08(+1.66%) |
Oct 09, 2013 | 5.000 | 5.400 | 4.620 | 4.830 | 0 | -0.14(-2.82%) |
Oct 08, 2013 | 5.110 | 5.200 | 4.931 | 4.970 | 0 | -0.23(-4.42%) |
Oct 07, 2013 | 5.120 | 5.200 | 5.120 | 5.200 | 0 | +0.14(+2.77%) |
Oct 04, 2013 | 5.000 | 5.245 | 5.000 | 5.060 | 0 | -0.02(-0.39%) |
Oct 03, 2013 | 5.040 | 5.250 | 5.000 | 5.080 | 0 | -0.02(-0.39%) |
Oct 02, 2013 | 4.720 | 5.250 | 4.720 | 5.100 | 0 | -0.12(-2.30%) |
Oct 01, 2013 | 5.280 | 5.320 | 5.220 | 5.220 | 0 | -0.05(-0.95%) |
Sep 30, 2013 | 4.710 | 5.320 | 4.710 | 5.270 | 0 | +0.44(+9.11%) |
Sep 27, 2013 | 4.650 | 5.080 | 4.650 | 4.830 | 0 | +0.26(+5.69%) |
Sep 26, 2013 | 4.650 | 4.889 | 4.550 | 4.570 | 0 | -0.08(-1.72%) |
Sep 25, 2013 | 5.000 | 5.100 | 4.510 | 4.650 | 0 | -0.30(-6.06%) |
Sep 24, 2013 | 5.070 | 5.074 | 4.800 | 4.950 | 0 | -0.12(-2.37%) |
Sep 23, 2013 | 5.154 | 5.370 | 5.070 | 5.070 | 0 | -0.13(-2.50%) |
Sep 20, 2013 | 5.220 | 5.310 | 4.997 | 5.200 | 0 | +0.08(+1.54%) |
Sep 19, 2013 | 5.110 | 5.220 | 5.011 | 5.121 | 0 | -0.12(-2.27%) |
Sep 18, 2013 | 5.120 | 5.240 | 5.010 | 5.240 | 0 | +0.04(+0.77%) |
Sep 17, 2013 | 5.180 | 5.400 | 4.950 | 5.200 | 0 | +0.05(+0.97%) |
Sep 16, 2013 | 5.210 | 5.210 | 4.930 | 5.150 | 0 | +0.03(+0.59%) |
Sep 12, 2013 | 4.980 | 5.120 | 5.120 | 5.120 | 10,200 | -0.02(-0.39%) |
Sep 11, 2013 | 5.150 | 5.298 | 5.140 | 5.140 | 0 | -0.07(-1.34%) |
Sep 10, 2013 | 5.130 | 5.300 | 4.810 | 5.210 | 0 | +0.06(+1.17%) |
Sep 09, 2013 | 5.250 | 5.250 | 4.835 | 5.150 | 0 | -0.20(-3.74%) |
Sep 06, 2013 | 5.350 | 5.350 | 5.250 | 5.350 | 0 | +0.07(+1.33%) |
Sep 05, 2013 | 5.240 | 5.330 | 5.070 | 5.280 | 0 | +0.06(+1.15%) |
Sep 04, 2013 | 5.300 | 5.340 | 5.100 | 5.220 | 0 | -0.25(-4.57%) |
Sep 03, 2013 | 5.540 | 5.540 | 5.360 | 5.470 | 0 | -0.07(-1.26%) |
Aug 30, 2013 | 5.580 | 5.580 | 5.540 | 5.540 | 0 | -0.06(-1.07%) |
Aug 29, 2013 | 5.380 | 5.600 | 5.351 | 5.600 | 0 | +0.00(+0.00%) |
Aug 28, 2013 | 5.370 | 5.600 | 5.300 | 5.600 | 0 | +0.10(+1.82%) |
Aug 27, 2013 | 5.220 | 5.500 | 5.220 | 5.500 | 0 | +0.24(+4.56%) |
Aug 26, 2013 | 5.300 | 5.300 | 5.180 | 5.260 | 0 | +0.01(+0.19%) |
Aug 23, 2013 | 5.010 | 5.250 | 4.840 | 5.250 | 0 | +0.17(+3.35%) |
Aug 22, 2013 | 5.200 | 5.290 | 4.880 | 5.080 | 0 | -0.17(-3.26%) |
Aug 21, 2013 | 5.160 | 5.320 | 5.050 | 5.251 | 0 | +0.06(+1.17%) |
Aug 20, 2013 | 5.290 | 5.300 | 5.120 | 5.191 | 0 | -0.05(-0.94%) |
Aug 19, 2013 | 5.120 | 5.428 | 5.120 | 5.240 | 0 | +0.04(+0.77%) |
Aug 16, 2013 | 5.441 | 5.441 | 5.181 | 5.200 | 0 | -0.28(-5.11%) |
Aug 15, 2013 | 5.510 | 5.700 | 5.440 | 5.480 | 36,585 | -0.04(-0.72%) |
Aug 14, 2013 | 5.600 | 5.619 | 5.470 | 5.520 | 0 | -0.04(-0.72%) |
Aug 13, 2013 | 5.595 | 5.750 | 5.440 | 5.560 | 23,435 | -0.13(-2.28%) |
Aug 12, 2013 | 5.500 | 5.700 | 5.420 | 5.690 | 41,010 | +0.11(+1.97%) |
Aug 09, 2013 | 5.750 | 5.750 | 5.430 | 5.580 | 10,769 | -0.12(-2.11%) |
Aug 08, 2013 | 5.690 | 5.750 | 5.430 | 5.700 | 44,140 | -0.08(-1.38%) |
Aug 07, 2013 | 5.440 | 5.880 | 5.430 | 5.780 | 71,309 | +0.18(+3.21%) |
Aug 06, 2013 | 5.500 | 5.700 | 5.420 | 5.600 | 43,268 | +0.02(+0.36%) |
Aug 05, 2013 | 5.700 | 5.800 | 5.500 | 5.580 | 26,481 | -0.12(-2.11%) |
Aug 02, 2013 | 5.757 | 6.000 | 5.560 | 5.700 | 27,705 | -0.15(-2.56%) |
Aug 01, 2013 | 5.930 | 5.940 | 5.648 | 5.850 | 18,771 | -0.13(-2.18%) |
Jul 31, 2013 | 5.500 | 6.100 | 5.500 | 5.980 | 58,792 | +0.45(+8.14%) |
Jul 30, 2013 | 6.040 | 6.064 | 5.340 | 5.530 | 0 | -0.65(-10.52%) |
Jul 29, 2013 | 5.950 | 6.180 | 5.950 | 6.180 | 0 | +0.23(+3.87%) |
Jul 26, 2013 | 5.950 | 6.170 | 5.900 | 5.950 | 0 | -0.05(-0.83%) |
Jul 25, 2013 | 5.900 | 6.122 | 5.900 | 6.000 | 0 | +0.02(+0.33%) |
Jul 24, 2013 | 6.900 | 6.900 | 5.680 | 5.980 | 0 | -0.65(-9.80%) |
Jul 23, 2013 | 7.200 | 7.350 | 6.250 | 6.630 | 0 | +0.13(+2.00%) |
Jul 22, 2013 | 5.560 | 6.800 | 5.240 | 6.500 | 597,351 | +1.26(+24.05%) |
Jul 19, 2013 | 4.250 | 5.478 | 4.250 | 5.240 | 218,118 | +0.90(+20.74%) |
Jul 18, 2013 | 4.100 | 4.340 | 4.015 | 4.340 | 0 | +0.34(+8.39%) |
Jul 17, 2013 | 4.140 | 4.157 | 3.940 | 4.004 | 9,490 | -0.14(-3.29%) |
Jul 16, 2013 | 4.240 | 4.240 | 3.710 | 4.140 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 3.650 | 4.490 | 3.650 | 4.140 | 0 | +0.40(+10.70%) |
Jul 12, 2013 | 3.240 | 3.750 | 3.240 | 3.740 | 0 | -0.08(-2.10%) |
Jul 11, 2013 | 3.410 | 3.820 | 3.410 | 3.820 | 0 | +0.51(+15.41%) |
Jul 10, 2013 | 3.219 | 3.310 | 3.210 | 3.310 | 0 | -0.01(-0.30%) |
Jul 09, 2013 | 3.400 | 3.410 | 3.320 | 3.320 | 0 | -0.08(-2.35%) |
Jul 08, 2013 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.16(+4.94%) |
Jul 05, 2013 | 3.300 | 3.300 | 3.230 | 3.240 | 0 | +0.04(+1.25%) |
Jul 03, 2013 | 3.260 | 3.260 | 3.200 | 3.200 | 0 | -0.19(-5.60%) |
Jul 01, 2013 | 3.390 | 3.390 | 3.390 | 3.390 | 200 | +0.14(+4.30%) |
Jun 28, 2013 | 3.250 | 3.410 | 3.241 | 3.250 | 5,997 | -0.06(-1.81%) |
Jun 27, 2013 | 3.260 | 3.340 | 3.240 | 3.310 | 0 | +0.05(+1.53%) |
Jun 26, 2013 | 3.490 | 3.500 | 3.230 | 3.260 | 0 | -0.20(-5.78%) |
Jun 25, 2013 | 3.370 | 3.650 | 3.360 | 3.460 | 0 | +0.16(+4.85%) |
Jun 24, 2013 | 3.440 | 3.450 | 3.300 | 3.300 | 0 | -0.14(-4.07%) |
Jun 21, 2013 | 3.450 | 3.450 | 3.400 | 3.440 | 935 | +0.14(+4.24%) |
Jun 20, 2013 | 3.400 | 3.430 | 3.300 | 3.300 | 0 | -0.11(-3.23%) |
Jun 19, 2013 | 3.440 | 3.450 | 3.330 | 3.410 | 0 | -0.02(-0.58%) |
Jun 18, 2013 | 3.540 | 3.656 | 3.330 | 3.430 | 0 | -0.09(-2.56%) |
Jun 17, 2013 | 3.530 | 3.620 | 3.500 | 3.520 | 0 | -0.04(-1.12%) |
Jun 14, 2013 | 3.570 | 3.570 | 3.560 | 3.560 | 0 | -0.06(-1.66%) |
Jun 13, 2013 | 3.350 | 3.620 | 3.350 | 3.620 | 10,300 | +0.32(+9.70%) |
Jun 12, 2013 | 3.330 | 3.350 | 3.300 | 3.300 | 3,800 | -0.05(-1.49%) |
Jun 11, 2013 | 3.310 | 3.450 | 3.300 | 3.350 | 24,400 | -0.05(-1.47%) |
Jun 10, 2013 | 3.300 | 3.450 | 3.240 | 3.400 | 0 | +0.10(+3.03%) |
Jun 07, 2013 | 3.220 | 3.690 | 3.210 | 3.300 | 0 | +0.11(+3.45%) |
Jun 06, 2013 | 3.100 | 3.600 | 3.050 | 3.190 | 0 | +0.16(+5.28%) |
Jun 05, 2013 | 3.030 | 3.050 | 3.020 | 3.030 | 0 | -0.03(-0.98%) |
Jun 04, 2013 | 2.990 | 3.170 | 2.950 | 3.060 | 0 | +0.15(+5.15%) |
Jun 03, 2013 | 2.990 | 3.000 | 2.770 | 2.910 | 16,631 | -0.09(-3.00%) |
May 31, 2013 | 3.040 | 3.140 | 2.940 | 3.000 | 11,389 | -0.11(-3.54%) |
May 30, 2013 | 3.040 | 3.110 | 3.040 | 3.110 | 0 | +0.04(+1.30%) |
May 29, 2013 | 3.030 | 3.150 | 3.030 | 3.070 | 7,721 | +0.02(+0.66%) |
May 28, 2013 | 3.120 | 3.140 | 2.890 | 3.050 | 9,196 | -0.07(-2.24%) |
May 24, 2013 | 3.120 | 3.260 | 2.810 | 3.120 | 0 | -0.10(-3.11%) |
May 23, 2013 | 3.200 | 3.270 | 3.100 | 3.220 | 0 | +0.06(+1.90%) |
May 22, 2013 | 3.080 | 3.350 | 3.080 | 3.160 | 0 | -0.01(-0.32%) |
May 21, 2013 | 3.300 | 3.310 | 3.130 | 3.170 | 0 | -0.22(-6.49%) |
May 20, 2013 | 3.300 | 3.390 | 3.300 | 3.390 | 0 | +0.04(+1.19%) |
May 17, 2013 | 3.320 | 3.410 | 3.280 | 3.350 | 0 | +0.10(+2.95%) |
May 16, 2013 | 3.220 | 3.450 | 3.220 | 3.254 | 14,555 | -0.03(-0.79%) |
May 15, 2013 | 3.490 | 3.710 | 3.050 | 3.280 | 0 | -0.41(-11.11%) |
May 13, 2013 | 3.510 | 3.890 | 3.360 | 3.690 | 0 | +0.12(+3.36%) |
May 10, 2013 | 3.615 | 3.720 | 3.510 | 3.570 | 0 | +0.05(+1.42%) |
May 09, 2013 | 3.750 | 3.810 | 3.520 | 3.520 | 0 | -0.28(-7.37%) |
May 08, 2013 | 3.880 | 4.050 | 3.760 | 3.800 | 0 | -0.12(-2.99%) |
May 07, 2013 | 3.820 | 4.000 | 3.750 | 3.917 | 0 | +0.05(+1.21%) |
May 06, 2013 | 3.960 | 4.000 | 3.700 | 3.870 | 0 | -0.19(-4.68%) |
May 03, 2013 | 2.800 | 4.290 | 2.800 | 4.060 | 0 | +1.42(+53.79%) |
May 02, 2013 | 2.830 | 2.830 | 2.620 | 2.640 | 1,400 | -0.04(-1.49%) |